Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.53 | 44.77 | 42.95 | 43.60 | 616,773 | -0.04(-0.09%) |
May 27, 2022 | 42.89 | 44.25 | 42.35 | 43.64 | 572,443 | +1.13(+2.66%) |
May 26, 2022 | 43.24 | 44.30 | 42.00 | 42.51 | 581,489 | -0.69(-1.60%) |
May 25, 2022 | 41.63 | 43.45 | 41.23 | 43.20 | 274,701 | +1.70(+4.10%) |
May 24, 2022 | 40.10 | 43.14 | 39.92 | 41.50 | 542,127 | +0.94(+2.32%) |
May 23, 2022 | 41.25 | 41.55 | 40.38 | 40.56 | 373,989 | -0.77(-1.86%) |
May 20, 2022 | 40.44 | 41.53 | 39.51 | 41.33 | 348,488 | +2.20(+5.62%) |
May 19, 2022 | 39.76 | 40.84 | 38.83 | 39.13 | 273,330 | -0.71(-1.79%) |
May 18, 2022 | 41.09 | 41.86 | 37.61 | 39.84 | 355,521 | -2.05(-4.90%) |
May 17, 2022 | 39.43 | 41.94 | 38.71 | 41.90 | 475,774 | +3.06(+7.88%) |
May 16, 2022 | 38.32 | 39.52 | 37.34 | 38.84 | 363,070 | +0.86(+2.26%) |
May 13, 2022 | 35.84 | 38.83 | 35.28 | 37.98 | 462,017 | +2.84(+8.08%) |
May 12, 2022 | 33.28 | 35.39 | 33.04 | 35.14 | 586,581 | +1.52(+4.52%) |
May 11, 2022 | 34.64 | 35.45 | 33.42 | 33.62 | 413,264 | -1.52(-4.33%) |
May 10, 2022 | 34.57 | 35.88 | 33.93 | 35.14 | 637,284 | +1.60(+4.77%) |
May 09, 2022 | 34.43 | 35.26 | 33.20 | 33.54 | 599,078 | -1.68(-4.77%) |
May 06, 2022 | 36.97 | 37.22 | 34.65 | 35.22 | 697,802 | -2.13(-5.70%) |
May 05, 2022 | 38.54 | 38.56 | 36.42 | 37.35 | 539,323 | -0.95(-2.48%) |
May 04, 2022 | 36.93 | 39.00 | 35.75 | 38.30 | 813,753 | +1.12(+3.01%) |
May 03, 2022 | 42.00 | 42.07 | 34.63 | 37.18 | 2,336,964 | -7.92(-17.56%) |
May 02, 2022 | 44.69 | 45.78 | 43.57 | 45.10 | 1,044,944 | +0.06(+0.13%) |
Apr 29, 2022 | 45.76 | 46.39 | 44.78 | 45.04 | 520,908 | -0.87(-1.90%) |
Apr 28, 2022 | 46.92 | 48.62 | 44.84 | 45.91 | 342,974 | -0.24(-0.52%) |
Apr 27, 2022 | 47.35 | 48.54 | 45.73 | 46.15 | 454,178 | -0.78(-1.66%) |
Apr 26, 2022 | 49.88 | 50.97 | 46.54 | 46.93 | 562,426 | -3.10(-6.20%) |
Apr 25, 2022 | 50.47 | 51.12 | 47.74 | 50.03 | 629,145 | -0.94(-1.84%) |
Apr 22, 2022 | 50.61 | 51.32 | 50.02 | 50.97 | 599,843 | +0.11(+0.22%) |
Apr 21, 2022 | 52.16 | 53.10 | 50.06 | 50.86 | 685,164 | -1.20(-2.31%) |
Apr 20, 2022 | 52.28 | 54.00 | 51.02 | 52.06 | 647,480 | -0.09(-0.17%) |
Apr 19, 2022 | 50.74 | 53.35 | 50.39 | 52.15 | 911,810 | +1.72(+3.41%) |
Apr 18, 2022 | 51.29 | 53.34 | 50.14 | 50.43 | 377,031 | -1.11(-2.15%) |
Apr 14, 2022 | 52.05 | 52.60 | 51.20 | 51.54 | 353,727 | +0.69(+1.36%) |
Apr 13, 2022 | 50.01 | 52.20 | 48.97 | 50.85 | 1,151,520 | +0.90(+1.80%) |
Apr 12, 2022 | 47.69 | 50.17 | 47.24 | 49.95 | 643,332 | +2.80(+5.94%) |
Apr 11, 2022 | 49.28 | 49.73 | 46.79 | 47.15 | 448,366 | -2.64(-5.30%) |
Apr 08, 2022 | 50.24 | 51.44 | 49.64 | 49.79 | 260,711 | -0.10(-0.20%) |
Apr 07, 2022 | 49.42 | 50.48 | 49.13 | 49.89 | 312,456 | +0.47(+0.95%) |
Apr 06, 2022 | 49.68 | 50.00 | 48.91 | 49.42 | 419,913 | -0.52(-1.04%) |
Apr 05, 2022 | 49.84 | 51.17 | 49.75 | 49.94 | 468,812 | +0.08(+0.16%) |
Apr 04, 2022 | 49.86 | 50.03 | 48.89 | 49.86 | 312,020 | -0.12(-0.24%) |
Apr 01, 2022 | 49.34 | 50.09 | 48.79 | 49.98 | 467,635 | +1.33(+2.73%) |
Mar 31, 2022 | 49.99 | 52.75 | 48.30 | 48.65 | 608,962 | -1.21(-2.43%) |
Mar 30, 2022 | 50.11 | 50.90 | 49.80 | 49.86 | 376,296 | -0.33(-0.66%) |
Mar 29, 2022 | 51.71 | 52.68 | 49.92 | 50.19 | 680,242 | -0.80(-1.57%) |
Mar 28, 2022 | 51.01 | 51.84 | 49.32 | 50.99 | 545,378 | -0.14(-0.27%) |
Mar 25, 2022 | 50.65 | 51.89 | 50.46 | 51.13 | 486,239 | +0.94(+1.87%) |
Mar 24, 2022 | 49.69 | 50.39 | 49.01 | 50.19 | 353,951 | +0.88(+1.78%) |
Mar 23, 2022 | 49.68 | 51.10 | 49.01 | 49.31 | 435,618 | -0.35(-0.70%) |
Mar 22, 2022 | 49.47 | 50.45 | 48.35 | 49.66 | 408,616 | +0.39(+0.79%) |
Mar 21, 2022 | 49.31 | 49.45 | 48.00 | 49.27 | 402,763 | +0.10(+0.20%) |
Mar 18, 2022 | 49.96 | 50.34 | 48.54 | 49.17 | 620,559 | -0.65(-1.30%) |
Mar 17, 2022 | 47.81 | 50.18 | 47.41 | 49.82 | 610,872 | +2.10(+4.40%) |
Mar 16, 2022 | 44.34 | 47.74 | 44.34 | 47.72 | 641,171 | +3.90(+8.90%) |
Mar 15, 2022 | 42.67 | 44.07 | 42.43 | 43.82 | 329,791 | +1.36(+3.20%) |
Mar 14, 2022 | 43.83 | 44.34 | 41.27 | 42.46 | 606,965 | -1.40(-3.19%) |
Mar 11, 2022 | 45.77 | 46.11 | 43.35 | 43.86 | 601,937 | -1.79(-3.92%) |
Mar 10, 2022 | 45.34 | 46.64 | 45.34 | 45.65 | 519,403 | -0.19(-0.41%) |
Mar 09, 2022 | 44.77 | 46.32 | 44.46 | 45.84 | 720,482 | +1.35(+3.03%) |
Mar 08, 2022 | 43.22 | 45.88 | 42.89 | 44.49 | 642,095 | +1.23(+2.84%) |
Mar 07, 2022 | 40.02 | 43.93 | 40.02 | 43.26 | 558,125 | +3.02(+7.50%) |
Mar 04, 2022 | 41.35 | 42.09 | 38.03 | 40.24 | 486,923 | -1.40(-3.36%) |
Mar 03, 2022 | 40.60 | 41.89 | 40.12 | 41.64 | 644,366 | +1.08(+2.66%) |
Mar 02, 2022 | 40.05 | 41.29 | 40.03 | 40.56 | 931,951 | +0.50(+1.25%) |